Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stereotaxis, Inc. (STXS)

NYSE American - NYSE American Delayed Price. Currency in USD
2.0200-0.1000 (-4.72%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20222.12002.13002.02002.02002.0200153,100
Dec 08, 20222.14002.16002.08002.12002.1200107,900
Dec 07, 20222.17002.19002.11002.13002.1300195,300
Dec 06, 20222.23002.24002.13002.18002.1800197,900
Dec 05, 20222.28002.30002.23002.23002.230080,800
Dec 02, 20222.34002.35002.27002.30002.3000130,400
Dec 01, 20222.36002.42002.33002.37002.3700279,400
Nov 30, 20222.35002.43002.32002.38002.3800241,100
Nov 29, 20222.21002.41002.20002.36002.3600327,900
Nov 28, 20222.20002.23002.10002.21002.2100141,700
Nov 25, 20222.19002.26002.11002.24002.240089,600
Nov 23, 20222.20002.23002.15002.20002.2000134,000
Nov 22, 20222.10002.23002.05002.21002.2100110,100
Nov 21, 20222.17002.25002.09002.10002.1000113,600
Nov 18, 20222.28002.28002.15002.19002.1900124,500
Nov 17, 20222.15002.32002.07002.27002.2700300,200
Nov 16, 20222.10002.19002.03002.17002.1700315,800
Nov 15, 20222.09002.10002.01002.08002.0800321,500
Nov 14, 20221.88002.09001.82002.00002.0000622,300
Nov 11, 20221.78001.90001.78001.83001.8300122,300
Nov 10, 20221.75001.90001.70001.79001.7900160,700
Nov 09, 20221.81001.81001.67001.72001.7200152,900
Nov 08, 20221.84001.84001.76001.81001.810097,200
Nov 07, 20221.79001.90001.77001.82001.8200100,000
Nov 04, 20221.82001.82001.74001.77001.770085,300
Nov 03, 20221.77001.83001.74001.80001.8000162,000
Nov 02, 20221.89001.94001.77001.80001.8000116,300
Nov 01, 20221.90002.03001.85001.89001.8900278,100
Oct 31, 20221.85001.90001.81001.87001.8700131,700
Oct 28, 20221.82001.87001.77001.84001.840062,000
Oct 27, 20221.84001.94001.73001.83001.8300154,800
Oct 26, 20221.71001.85001.71001.83001.8300180,200
Oct 25, 20221.62001.73001.59001.69001.6900134,700
Oct 24, 20221.69001.69001.55001.55001.5500180,100
Oct 21, 20221.68001.68001.63001.64001.640049,600
Oct 20, 20221.67001.69001.62001.62001.6200154,600
Oct 19, 20221.65001.70001.63001.64001.6400146,400
Oct 18, 20221.65001.72001.64001.65001.6500119,100
Oct 17, 20221.68001.73001.62001.64001.6400239,500
Oct 14, 20221.81001.81001.62001.67001.6700229,900
Oct 13, 20221.76001.80001.74001.76001.760052,300
Oct 12, 20221.78001.78001.74001.77001.770065,900
Oct 11, 20221.79001.81001.73001.75001.750064,500
Oct 10, 20221.79001.81001.75001.80001.800087,300
Oct 07, 20221.84001.84001.73001.75001.7500241,700
Oct 06, 20221.84001.91001.79001.79001.7900114,400
Oct 05, 20221.88001.89001.82001.84001.840052,800
Oct 04, 20221.83001.90001.80001.88001.880059,300
Oct 03, 20221.80001.84001.77001.79001.7900139,300
Sep 30, 20221.78001.87001.75001.80001.8000127,100
Sep 29, 20221.82001.82001.75001.75001.7500118,000
Sep 28, 20221.77001.86001.76001.82001.8200135,400
Sep 27, 20221.79001.84001.75001.76001.760042,900
Sep 26, 20221.75001.84001.73001.75001.7500352,100
Sep 23, 20221.90001.90001.75001.75001.7500394,500
Sep 22, 20221.95001.97001.90001.90001.9000327,300
Sep 21, 20222.08002.08001.95001.97001.9700158,100
Sep 20, 20222.02002.07001.97002.03002.0300157,700
Sep 19, 20222.10002.10002.01002.06002.060086,600
Sep 16, 20222.06002.18002.00002.13002.1300156,400
Sep 15, 20222.05002.15002.03002.09002.090099,100
Sep 14, 20222.12002.17002.05002.10002.1000121,300
Sep 13, 20222.04002.11001.98002.11002.1100132,800
Sep 12, 20221.96002.12001.93002.10002.1000208,400
Sep 09, 20221.97002.00001.93001.94001.9400149,200
Sep 08, 20221.95002.00001.93001.95001.9500126,300
Sep 07, 20221.97002.00001.91001.96001.9600174,200
Sep 06, 20222.05002.09001.98002.00002.000096,900
Sep 02, 20222.06002.09002.04002.04002.0400182,200
Sep 01, 20222.10002.14002.05002.07002.0700163,000
Aug 31, 20222.10002.13002.05002.06002.0600137,500
Aug 30, 20222.21002.22002.07002.07002.0700192,600
Aug 29, 20222.38002.38002.20002.20002.2000191,700
Aug 26, 20222.42002.48002.26002.44002.4400176,700
Aug 25, 20222.38002.48002.32002.47002.4700101,300
Aug 24, 20222.28002.37002.27002.36002.360051,100
Aug 23, 20222.31002.31002.22002.26002.2600138,600
Aug 22, 20222.28002.33002.26002.26002.2600132,800
Aug 19, 20222.47002.52002.30002.33002.3300124,400
Aug 18, 20222.59002.59002.37002.45002.4500212,200
Aug 17, 20222.61002.71002.52002.60002.6000339,500
Aug 16, 20222.50002.66002.37002.62002.6200479,600
Aug 15, 20222.29002.69002.23002.48002.4800607,500
Aug 12, 20222.24002.33002.20002.26002.2600157,400
Aug 11, 20222.22002.40002.17002.21002.2100188,400
Aug 10, 20222.19002.25002.04002.22002.2200249,400
Aug 09, 20222.51002.64001.99002.09002.0900640,600
Aug 08, 20222.55002.69002.51002.57002.5700296,000
Aug 05, 20222.44002.63002.39002.56002.5600245,900
Aug 04, 20222.48002.51002.40002.45002.4500168,600
Aug 03, 20222.41002.52002.35002.49002.4900310,800
Aug 02, 20222.05002.48002.05002.33002.3300399,700
Aug 01, 20222.07002.10001.94002.09002.0900400,900
Jul 29, 20222.13002.13002.05002.09002.0900101,000
Jul 28, 20222.21002.21002.11002.13002.1300166,400
Jul 27, 20222.21002.23002.13002.18002.1800145,900
Jul 26, 20222.14002.25002.05002.19002.1900221,000
Jul 25, 20222.20002.29002.15002.15002.1500124,200
Jul 22, 20222.38002.38002.16002.21002.2100284,900
Jul 21, 20222.17002.37002.15002.34002.3400287,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement